US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.24	44.55	44.16	44.31	540,246	-0.01(-0.02%)
May 28, 2015	44.27	44.36	44.03	44.32	722,117	-0.15(-0.34%)
May 27, 2015	44.44	44.87	44.22	44.47	13,076,128	-0.04(-0.09%)
May 26, 2015	44.91	44.99	44.38	44.51	583,421	-0.76(-1.68%)
May 22, 2015	45.21	45.27	45.27	45.27	347,500	-0.18(-0.40%)
May 21, 2015	45.22	45.53	45.14	45.45	467,406	+0.41(+0.91%)
May 20, 2015	45.01	45.17	44.76	45.04	605,316	+0.15(+0.33%)
May 19, 2015	45.16	45.27	44.87	44.89	844,195	-0.63(-1.38%)
May 18, 2015	45.36	45.60	45.25	45.52	604,978	-0.02(-0.04%)
May 15, 2015	45.16	45.70	45.04	45.54	515,242	+0.15(+0.33%)
May 14, 2015	45.48	45.81	45.31	45.39	696,384	+0.00(+0.00%)
May 13, 2015	45.84	45.95	45.25	45.39	492,180	-0.16(-0.35%)
May 12, 2015	45.24	45.75	45.17	45.55	478,536	+0.22(+0.49%)
May 11, 2015	46.10	46.17	45.27	45.33	578,283	-0.80(-1.73%)
May 08, 2015	45.78	46.16	45.23	46.13	945,576	+0.75(+1.65%)
May 07, 2015	45.82	45.82	45.09	45.38	737,283	-0.51(-1.11%)
May 06, 2015	46.52	46.68	45.69	45.89	793,448	-0.16(-0.35%)
May 05, 2015	46.95	47.19	46.05	46.05	896,124	-0.57(-1.22%)
May 04, 2015	46.83	47.00	46.41	46.62	679,887	-0.10(-0.21%)
May 01, 2015	46.65	46.80	46.36	46.72	941,702	+0.13(+0.28%)
Apr 30, 2015	46.94	46.99	46.37	46.59	932,015	-0.15(-0.31%)
Apr 29, 2015	46.18	46.80	46.04	46.74	911,991	+0.38(+0.81%)
Apr 28, 2015	46.02	46.41	45.97	46.36	969,802	+0.25(+0.54%)
Apr 27, 2015	46.28	46.45	46.04	46.11	823,416	-0.01(-0.02%)
Apr 24, 2015	46.30	46.34	45.93	46.12	610,557	-0.34(-0.73%)
Apr 23, 2015	46.14	46.77	46.14	46.46	805,523	+0.35(+0.76%)
Apr 22, 2015	45.94	46.29	45.62	46.11	718,418	+0.28(+0.61%)
Apr 21, 2015	46.35	46.47	45.67	45.83	749,680	-0.52(-1.12%)
Apr 20, 2015	46.22	46.83	46.19	46.35	544,605	+0.24(+0.52%)
Apr 17, 2015	46.32	46.35	45.79	46.11	1,151,343	-0.43(-0.92%)
Apr 16, 2015	46.53	46.95	46.18	46.54	682,922	-0.16(-0.34%)
Apr 15, 2015	45.91	46.80	45.83	46.70	858,685	+1.05(+2.30%)
Apr 14, 2015	45.07	45.76	45.04	45.65	746,972	+0.84(+1.87%)
Apr 13, 2015	45.36	45.47	44.75	44.81	665,273	-0.39(-0.86%)
Apr 10, 2015	45.22	45.28	44.93	45.20	611,341	+0.23(+0.51%)
Apr 09, 2015	44.42	45.06	44.36	44.97	622,481	+0.66(+1.49%)
Apr 08, 2015	44.87	45.00	44.28	44.31	660,161	-0.45(-1.02%)
Apr 07, 2015	44.59	45.01	44.50	44.76	596,510	+0.10(+0.21%)
Apr 06, 2015	44.05	44.90	43.93	44.67	1,452,471	+0.85(+1.94%)
Apr 02, 2015	43.56	43.82	43.82	43.82	612,200	+0.10(+0.23%)
Apr 01, 2015	43.88	44.08	43.62	43.72	802,031	+0.12(+0.28%)
Mar 31, 2015	43.70	43.94	43.43	43.60	1,914,235	-0.35(-0.80%)
Mar 30, 2015	43.54	44.07	43.49	43.95	25,088,562	+0.89(+2.07%)
Mar 27, 2015	43.33	43.33	42.94	43.06	375,745	-0.36(-0.83%)
Mar 26, 2015	43.95	44.03	43.25	43.42	515,460	-0.01(-0.02%)
Mar 25, 2015	43.23	43.75	43.14	43.43	559,016	+0.25(+0.58%)
Mar 24, 2015	43.65	43.65	43.18	43.18	562,415	-0.31(-0.71%)
Mar 23, 2015	43.68	44.02	43.49	43.49	565,182	-0.14(-0.32%)
Mar 20, 2015	43.46	43.88	43.31	43.63	705,159	+0.61(+1.42%)
Mar 19, 2015	43.27	43.42	42.94	43.02	1,096,733	-0.74(-1.69%)
Mar 18, 2015	42.24	44.00	42.22	43.76	1,068,271	+1.23(+2.89%)
Mar 17, 2015	42.49	42.72	42.28	42.53	493,721	-0.19(-0.44%)
Mar 16, 2015	42.03	42.76	41.85	42.72	559,068	+0.51(+1.21%)
Mar 13, 2015	42.20	42.28	41.76	42.21	1,494,969	-0.21(-0.50%)
Mar 12, 2015	42.79	42.95	42.41	42.42	3,025,312	-0.21(-0.49%)
Mar 11, 2015	42.68	42.84	42.37	42.63	857,625	+0.13(+0.31%)
Mar 10, 2015	42.72	43.03	42.50	42.50	698,932	-0.65(-1.51%)
Mar 09, 2015	43.36	43.88	43.14	43.15	446,892	-0.25(-0.58%)
Mar 06, 2015	43.89	44.10	43.33	43.40	957,735	-0.77(-1.74%)
Mar 05, 2015	44.35	44.35	44.14	44.17	366,971	-0.26(-0.59%)
Mar 04, 2015	44.56	44.52	43.96	44.43	560,653	-0.09(-0.20%)
Mar 03, 2015	44.37	44.76	44.18	44.52	965,490	+0.18(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.